Clps Incorp (NQ: CLPS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.080	1.136	1.070	1.100	33,877	-0.01(-0.90%)
Nov 14, 2024	1.160	1.169	1.060	1.110	61,118	-0.08(-6.72%)
Nov 13, 2024	1.050	1.200	1.050	1.190	205,779	+0.14(+13.33%)
Nov 12, 2024	1.040	1.050	1.020	1.050	9,146	+0.02(+1.94%)
Nov 11, 2024	1.050	1.090	1.030	1.030	26,718	-0.02(-1.90%)
Nov 08, 2024	1.090	1.100	1.050	1.050	28,420	-0.04(-3.67%)
Nov 07, 2024	1.120	1.120	1.030	1.090	26,950	-0.03(-2.68%)
Nov 06, 2024	1.250	1.250	0.8000	1.120	205,012	-0.13(-10.40%)
Nov 05, 2024	1.330	1.350	1.220	1.250	21,569	-0.11(-8.09%)
Nov 04, 2024	1.480	1.491	1.360	1.360	69,561	-0.21(-13.38%)
Nov 01, 2024	1.370	1.700	1.360	1.570	270,536	+0.20(+14.51%)
Oct 31, 2024	1.450	1.490	1.370	1.371	42,254	-0.08(-5.81%)
Oct 30, 2024	1.510	1.510	1.430	1.456	45,666	-0.05(-3.60%)
Oct 29, 2024	1.420	1.540	1.410	1.510	101,014	+0.11(+7.86%)
Oct 28, 2024	1.360	1.400	1.360	1.400	12,747	+0.04(+2.94%)
Oct 25, 2024	1.395	1.395	1.340	1.360	5,467	-0.03(-2.16%)
Oct 24, 2024	1.440	1.440	1.380	1.390	14,001	-0.02(-1.11%)
Oct 23, 2024	1.450	1.445	1.400	1.406	40,272	-0.02(-1.71%)
Oct 22, 2024	1.390	1.450	1.390	1.430	43,469	+0.04(+2.88%)
Oct 21, 2024	1.400	1.410	1.370	1.390	19,536	+0.02(+1.46%)
Oct 18, 2024	1.350	1.430	1.330	1.370	75,623	+0.03(+2.24%)
Oct 17, 2024	1.360	1.365	1.320	1.340	13,982	-0.03(-2.19%)
Oct 16, 2024	1.380	1.380	1.360	1.370	16,380	-0.02(-1.44%)
Oct 15, 2024	1.380	1.399	1.370	1.390	9,837	+0.01(+0.72%)
Oct 14, 2024	1.400	1.402	1.380	1.380	18,109	-0.02(-1.43%)
Oct 11, 2024	1.390	1.410	1.372	1.400	7,363	-0.01(-0.72%)
Oct 10, 2024	1.420	1.427	1.410	1.410	7,079	-0.02(-1.38%)
Oct 09, 2024	1.400	1.430	1.400	1.430	16,744	+0.02(+1.41%)
Oct 08, 2024	1.430	1.430	1.350	1.410	34,451	-0.04(-2.76%)
Oct 07, 2024	1.440	1.480	1.430	1.450	29,429	+0.03(+2.12%)
Oct 04, 2024	1.440	1.450	1.410	1.420	25,804	+0.01(+0.70%)
Oct 03, 2024	1.420	1.440	1.410	1.410	22,658	-0.05(-3.42%)
Oct 02, 2024	1.430	1.500	1.430	1.460	41,100	+0.05(+3.55%)
Oct 01, 2024	1.400	1.450	1.400	1.410	38,960	+0.01(+0.71%)
Sep 30, 2024	1.410	1.425	1.390	1.400	27,222	+0.00(+0.00%)
Sep 27, 2024	1.420	1.420	1.400	1.400	9,773	+0.02(+1.82%)
Sep 26, 2024	1.380	1.380	1.371	1.375	6,327	-0.00(-0.36%)
Sep 25, 2024	1.390	1.390	1.380	1.380	5,413	+0.01(+0.73%)
Sep 24, 2024	1.340	1.430	1.270	1.370	69,899	+0.02(+1.48%)
Sep 23, 2024	1.390	1.420	1.335	1.350	23,963	-0.01(-0.74%)
Sep 20, 2024	1.350	1.380	1.350	1.360	7,166	-0.00(-0.37%)
Sep 19, 2024	1.370	1.380	1.350	1.365	11,184	-0.01(-1.09%)
Sep 18, 2024	1.330	1.420	1.330	1.380	15,552	-0.01(-0.72%)
Sep 17, 2024	1.390	1.400	1.230	1.390	29,984	+0.01(+0.72%)
Sep 16, 2024	1.360	1.390	1.300	1.380	24,262	+0.04(+2.99%)
Sep 13, 2024	1.300	1.360	1.260	1.340	60,944	+0.04(+3.09%)
Sep 12, 2024	1.300	1.300	1.250	1.300	48,761	+0.01(+0.76%)
Sep 11, 2024	1.210	1.300	1.188	1.290	39,471	+0.12(+10.26%)
Sep 10, 2024	1.190	1.210	1.010	1.170	25,542	-0.03(-2.51%)
Sep 09, 2024	1.200	1.280	1.180	1.200	29,545	+0.01(+0.85%)
Sep 06, 2024	1.260	1.260	1.190	1.190	9,793	-0.07(-5.56%)
Sep 05, 2024	1.250	1.260	1.212	1.260	22,104	-0.01(-0.79%)
Sep 04, 2024	1.240	1.270	1.200	1.270	27,364	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.